Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
28/10/2026 7,380 -0.12 (-1.6%) 101,100 743.12 0 0 7,500 8,020 6,980
27/10/2026 7,500 -0.04 (-0.53%) 91,200 679.48 0 0 7,540 8,060 7,020
26/10/2026 7,540 0 (0%) 143,400 1,073.54 0 0 7,540 8,060 7,020
23/10/2026 7,540 0.02 (0.27%) 675,100 5,080.64 0 0 7,520 8,040 7,000
22/10/2026 7,520 -0.11 (-1.44%) 233,900 1,743.45 0 0 7,630 8,160 7,100
21/10/2026 7,630 0.01 (0.13%) 197,300 1,493.02 0 0 7,620 8,150 7,090
20/10/2026 7,620 -0.08 (-1.04%) 590,000 4,487.31 0 0 7,700 8,230 7,170
19/10/2026 7,700 -0.07 (-0.9%) 213,400 1,643.48 0 0 7,770 8,310 7,230
16/10/2026 7,770 -0.02 (-0.26%) 178,100 1,386.75 0 0 7,790 8,330 7,250
15/10/2026 7,790 -0.03 (-0.38%) 248,700 1,915.28 0 0 7,820 8,360 7,280
14/10/2026 7,820 0.06 (0.77%) 338,800 2,640.97 0 0 7,760 8,300 7,220
13/10/2026 7,760 -0.04 (-0.51%) 346,000 2,652.22 0 0 7,800 8,340 7,260
12/10/2026 7,800 -0.3 (-3.7%) 598,900 4,862.11 0 0 8,100 8,660 7,540
09/10/2026 8,100 -0.3 (-3.57%) 700,600 5,911.56 198,000 1,660.44 8,400 8,980 7,820
08/10/2026 8,400 0.1 (1.2%) 1,105,000 9,362.13 182,400 1,408.13 8,300 8,880 7,720
07/10/2026 8,300 -0.35 (-4.05%) 2,467,500 20,241.5 0 0 8,650 9,250 8,050
06/10/2026 8,650 -0.65 (-6.99%) 2,387,200 20,719.64 0 0 9,300 9,950 8,650
05/10/2026 9,300 -0.69 (-6.91%) 2,758,500 26,023.82 100,000 999 9,990 10,650 9,300
02/10/2026 9,990 0.55 (5.83%) 2,807,100 27,433.3 0 0 9,440 10,100 8,780
01/10/2026 9,440 0.61 (6.91%) 3,662,200 33,994.84 0 0 8,830 9,440 8,220
30/09/2026 8,830 -0.17 (-1.89%) 136,700 1,213.29 0 0 9,000 9,630 8,370
29/09/2026 9,000 -0.03 (-0.33%) 60,700 542.78 0 0 9,030 9,660 8,400
28/09/2026 9,030 -0.05 (-0.55%) 50,500 448.74 0 0 9,080 9,710 8,450
25/09/2026 9,080 -0.01 (-0.11%) 82,200 740.53 0 0 9,090 9,720 8,460
24/09/2026 9,090 0.18 (2.02%) 307,900 2,744.07 0 0 8,910 9,530 8,290
23/09/2026 8,910 -0.19 (-2.09%) 116,600 1,047.81 0 0 9,100 9,730 8,470
22/09/2026 9,100 0.3 (3.41%) 79,400 720.7 0 0 8,800 9,410 8,190
21/09/2026 8,800 -0.3 (-3.3%) 168,000 1,505.46 0 0 9,100 9,730 8,470
18/09/2026 9,100 0.21 (2.36%) 127,700 1,153.25 839,606 7,487.1 8,890 9,510 8,270
17/09/2026 8,890 0.09 (1.02%) 111,300 982.91 0 0 8,800 9,410 8,190
16/09/2026 8,800 -0.07 (-0.79%) 229,100 1,975.29 0 0 8,870 9,490 8,250
15/09/2026 8,870 -0.32 (-3.48%) 160,900 1,453.57 340,000 2,907 9,190 9,830 8,550
14/09/2026 9,190 -0.21 (-2.23%) 899,300 7,956.58 0 0 9,400 10,050 8,750
11/09/2026 9,400 -0.7 (-6.93%) 615,000 6,026.22 0 0 10,100 10,800 9,400
10/09/2026 10,100 0.15 (1.51%) 116,300 1,162.73 0 0 9,950 10,600 9,260
09/09/2026 9,950 -0.3 (-2.93%) 305,600 3,088.7 0 0 10,250 10,950 9,540
08/09/2026 10,250 0.1 (0.99%) 146,600 1,495.76 26,000 263.9 10,150 10,850 9,440
07/09/2026 10,150 0 (0%) 699,000 7,150.42 0 0 10,150 10,850 9,440
04/09/2026 10,150 -0.25 (-2.4%) 535,800 5,520.35 0 0 10,400 11,100 9,680
03/09/2026 10,400 -0.05 (-0.48%) 686,900 7,379.05 0 0 10,450 11,150 9,720
28/08/2026 10,450 0.5 (5.03%) 800,800 8,205.61 0 0 9,950 10,600 9,260
27/08/2026 9,950 -0.1 (-1.%) 365,300 3,649.48 0 0 10,050 10,750 9,350
26/08/2026 10,050 -0.05 (-0.5%) 582,100 5,875.68 0 0 10,100 10,800 9,400
25/08/2026 10,100 0.1 (1%) 1,036,000 10,386.97 0 0 10,000 10,700 9,300
24/08/2026 10,000 0.6 (6.38%) 1,248,100 12,248.77 0 0 9,400 10,050 8,750
21/08/2026 9,400 0.6 (6.82%) 317,500 2,868.84 0 0 8,800 9,410 8,190
20/08/2026 8,800 -0.15 (-1.68%) 173,600 1,533.68 0 0 8,950 9,570 8,330
19/08/2026 8,950 0 (0%) 120,600 1,069.86 584,000 5,226.8 8,950 9,570 8,330
18/08/2026 8,950 0.35 (4.07%) 591,500 5,324.15 0 0 8,600 9,200 8,000
17/08/2026 8,600 0.01 (0.12%) 98,300 843.49 584,000 5,016.56 8,590 9,190 7,990
14/08/2026 8,590 0.02 (0.23%) 132,200 1,112.34 0 0 8,570 9,160 7,980
13/08/2026 8,570 0.01 (0.12%) 126,800 1,081.9 0 0 8,560 9,150 7,970
12/08/2026 8,560 0.01 (0.12%) 68,600 584.85 0 0 8,550 9,140 7,960
11/08/2026 8,550 -0.16 (-1.84%) 112,600 968.93 0 0 8,710 9,310 8,110
10/08/2026 8,710 0.07 (0.81%) 184,400 1,595.18 0 0 8,640 9,240 8,040
07/08/2026 8,640 -0.16 (-1.82%) 193,000 1,704.64 0 0 8,800 9,410 8,190
06/08/2026 8,800 0.09 (1.03%) 332,500 2,916.87 0 0 8,710 9,310 8,110
05/08/2026 8,710 -0.09 (-1.02%) 171,300 1,525.44 0 0 8,800 9,410 8,190
04/08/2026 8,800 0.4 (4.76%) 556,000 4,815.54 600,000 4,800 8,400 8,980 7,820
03/08/2026 8,400 0.11 (1.33%) 171,900 1,434.72 1,150,000 9,200 8,290 8,870 7,710
31/07/2026 8,290 0.19 (2.35%) 708,400 5,873.14 0 0 8,100 8,660 7,540
30/07/2026 8,100 -0.3 (-3.57%) 334,400 2,791.8 0 0 8,400 8,980 7,820
29/07/2026 8,400 0.25 (3.07%) 304,900 2,471.08 0 0 8,150 8,720 7,580
28/07/2026 8,150 0.24 (3.03%) 277,900 2,139.73 0 0 7,910 8,460 7,360
27/07/2026 7,910 -0.38 (-4.58%) 293,100 2,350.07 0 0 8,290 8,870 7,710
24/07/2026 8,290 -0.29 (-3.38%) 156,900 1,305.59 0 0 8,580 9,180 7,980
23/07/2026 8,580 0.54 (6.72%) 494,500 4,221.1 0 0 8,040 8,600 7,480
22/07/2026 8,040 0.52 (6.91%) 421,200 3,312.82 0 0 7,520 8,040 7,000
21/07/2026 7,520 -0.56 (-6.93%) 488,000 3,710.05 0 0 8,080 8,640 7,520
20/07/2026 8,080 -0.6 (-6.91%) 491,300 4,009.29 34,000 275.4 8,680 9,280 8,080
17/07/2026 8,680 0.18 (2.12%) 150,200 1,296.82 0 0 8,500 9,090 7,910
16/07/2026 8,500 -0.33 (-3.74%) 742,600 6,389.48 0 0 8,830 9,440 8,220
15/07/2026 8,830 -0.66 (-6.95%) 498,500 4,427.04 0 0 9,490 10,150 8,830
14/07/2026 9,490 -0.71 (-6.96%) 1,114,000 10,633.44 0 0 10,200 10,900 9,490
13/07/2026 10,200 0.25 (2.51%) 503,900 5,044.39 300,000 2,778 9,950 10,600 9,260
10/07/2026 9,950 0.65 (6.99%) 2,245,000 22,251.59 0 0 9,300 9,950 8,650
09/07/2026 9,300 0.38 (4.26%) 597,700 5,460.8 0 0 8,920 9,540 8,300
08/07/2026 8,920 0.58 (6.95%) 1,596,700 14,200.76 761,700 6,794.36 8,340 8,920 7,760
07/07/2026 8,340 0.54 (6.92%) 1,971,800 16,360.6 300,000 2,280 7,800 8,340 7,260
06/07/2026 7,800 0.02 (0.26%) 981,400 7,694.88 0 0 7,780 8,320 7,240
03/07/2026 7,780 -0.35 (-4.31%) 714,400 5,648.15 0 0 8,130 8,690 7,570
02/07/2026 8,130 0.18 (2.26%) 479,000 3,885.48 0 0 7,950 8,500 7,400
01/07/2026 7,950 0.28 (3.65%) 364,500 2,880.04 975,400 7,022.88 7,670 8,200 7,140
30/06/2026 7,670 0.5 (6.97%) 736,100 5,454.46 0 0 7,170 7,670 6,670
29/06/2026 7,170 0.15 (2.14%) 146,900 1,042.6 0 0 7,020 7,510 6,530
26/06/2026 7,020 -0.38 (-5.14%) 1,061,100 7,552.57 0 0 7,400 7,910 6,890
25/06/2026 7,400 -0.17 (-2.25%) 338,600 2,551.22 0 0 7,570 8,090 7,050
24/06/2026 7,570 -0.03 (-0.39%) 475,300 3,551.43 106,000 805.6 7,600 8,130 7,070
23/06/2026 7,600 -0.21 (-2.69%) 501,900 3,924.7 356,000 2,848 7,810 8,350 7,270
22/06/2026 7,810 0.31 (4.13%) 566,300 4,392.32 2,000,000 15,520 7,500 8,020 6,980
19/06/2026 7,500 0.08 (1.08%) 813,600 5,993.17 0 0 7,420 7,930 6,910
18/06/2026 7,420 -0.08 (-1.07%) 342,300 2,555.89 0 0 7,500 8,020 6,980
17/06/2026 7,500 0.48 (6.84%) 1,387,500 10,366.65 0 0 7,020 7,510 6,530
16/06/2026 7,020 0.45 (6.85%) 843,500 5,853.32 0 0 6,570 7,020 6,120
15/06/2026 6,570 -0.33 (-4.78%) 2,413,200 15,683.86 0 0 6,900 7,380 6,420
12/06/2026 6,900 0.04 (0.58%) 1,447,600 10,226.61 0 0 6,860 7,340 6,380
11/06/2026 6,860 0.44 (6.85%) 5,117,500 35,064.62 0 0 6,420 6,860 5,980
10/06/2026 6,420 0.42 (7.%) 200,800 1,289.14 0 0 6,000 6,420 5,580
09/06/2026 6,000 0.39 (6.95%) 160,500 963 0 0 5,610 6,000 5,220
08/06/2026 5,610 0.36 (6.86%) 1,004,200 5,633.56 0 0 5,250 5,610 4,890
05/06/2026 5,250 0.34 (6.92%) 1,561,000 8,093.03 0 0 4,910 5,250 4,570
04/06/2026 4,910 -0.01 (-0.2%) 232,000 1,130.67 0 0 4,920 5,260 4,580
03/06/2026 4,920 -0.08 (-1.6%) 155,300 762.9 0 0 5,000 5,350 4,650
02/06/2026 5,000 0.2 (4.17%) 307,300 1,498.82 0 0 4,800 5,130 4,470
01/06/2026 4,800 -0.02 (-0.41%) 123,800 593.01 0 0 4,820 5,150 4,490
29/05/2026 4,820 0.04 (0.84%) 148,500 707.99 0 0 4,780 5,110 4,450
28/05/2026 4,780 -0.1 (-2.05%) 62,100 298.17 0 0 4,880 5,220 4,540
27/05/2026 4,880 0.02 (0.41%) 166,200 800. 0 0 4,860 5,200 4,520
26/05/2026 4,860 -0.01 (-0.21%) 99,500 478.03 1,000,000 4,530 4,870 5,210 4,530
25/05/2026 4,870 0 (0%) 618,300 2,971.03 520,000 2,409 4,870 5,210 4,530
22/05/2026 4,870 0.17 (3.62%) 81,100 391.31 600,000 2,640 4,700 5,020 4,380
21/05/2026 4,700 -0.26 (-5.24%) 143,700 692.53 0 0 4,960 5,300 4,620
20/05/2026 4,960 0 (0%) 128,800 627.6 0 0 4,960 5,300 4,620
19/05/2026 4,960 0 (0%) 58,100 286.37 0 0 4,960 5,300 4,620
18/05/2026 4,960 -0.01 (-0.2%) 109,600 542.62 0 0 4,970 5,310 4,630
15/05/2026 4,970 -0.02 (-0.4%) 188,800 934.86 0 0 4,990 5,330 4,650
14/05/2026 4,990 0 (0%) 62,100 308.96 0 0 4,990 5,330 4,650
13/05/2026 4,990 -0.02 (-0.4%) 150,200 743.9 0 0 5,010 5,360 4,660
12/05/2026 5,010 0.03 (0.6%) 1,017,900 5,083.79 0 0 4,980 5,320 4,640
11/05/2026 4,980 0.02 (0.4%) 170,000 836.6 0 0 4,960 5,300 4,620
08/05/2026 4,960 -0.04 (-0.8%) 158,400 791.51 0 0 5,000 5,350 4,650
07/05/2026 5,000 -0.06 (-1.19%) 176,700 887.28 0 0 5,060 5,410 4,710
06/05/2026 5,060 -0.01 (-0.2%) 742,200 3,740.21 0 0 5,070 5,420 4,720
05/05/2026 5,070 -0.02 (-0.39%) 350,100 1,769.37 0 0 5,090 5,440 4,740
04/05/2026 5,090 -0.09 (-1.74%) 73,400 375.37 0 0 5,180 5,540 4,820
29/04/2026 5,180 -0.11 (-2.08%) 139,700 714.43 0 0 5,290 5,660 4,920
28/04/2026 5,290 -0.06 (-1.12%) 221,300 1,160.71 0 0 5,350 5,720 4,980

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link